日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

飯野海運(9119)の株価時系列情報

飯野海運(9119)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 548 549 543 546 132,700
2021/12/29 540 548 539 548 190,600
2021/12/28 549 549 539 543 291,400
2021/12/27 545 550 542 546 240,500
2021/12/24 546 549 540 542 193,900
2021/12/23 545 548 541 545 261,900
2021/12/22 536 542 534 538 276,100
2021/12/21 529 535 528 533 237,000
2021/12/20 530 530 519 519 275,500
2021/12/17 541 544 532 533 277,400
2021/12/16 533 543 531 542 309,600
2021/12/15 535 538 526 528 274,800
2021/12/14 541 544 534 539 264,600
2021/12/13 550 550 538 541 192,800
2021/12/10 550 550 537 543 469,400
2021/12/09 546 558 543 547 361,300
2021/12/08 564 564 546 547 432,900
2021/12/07 550 563 543 562 450,000
2021/12/06 560 565 542 543 658,200
2021/12/03 533 552 527 552 830,800
2021/12/02 520 535 520 528 397,900
2021/12/01 517 530 515 526 737,100
2021/11/30 525 539 512 517 1,332,400
2021/11/29 513 541 511 530 855,600
2021/11/26 525 527 519 522 513,500
2021/11/25 513 529 507 527 406,500
2021/11/24 522 526 510 512 314,100
2021/11/22 507 522 507 518 459,700
2021/11/19 502 509 498 507 320,600
2021/11/18 498 499 485 494 397,700
2021/11/17 504 507 498 501 347,400
2021/11/16 510 515 503 505 278,000
2021/11/15 520 520 503 511 359,700
2021/11/12 518 523 514 515 254,200
2021/11/11 505 523 505 515 317,000
2021/11/10 506 517 501 507 465,300
2021/11/09 527 530 497 508 1,116,800
2021/11/08 525 536 524 527 384,800
2021/11/05 544 544 521 524 743,400
2021/11/04 563 572 547 547 1,199,200
2021/11/02 558 565 557 560 430,000
2021/11/01 552 562 545 562 721,700
2021/10/29 533 552 528 547 899,400
2021/10/28 535 541 532 532 577,700
2021/10/27 549 549 534 542 535,700
2021/10/26 551 555 545 552 573,900
2021/10/25 538 551 538 541 498,400
2021/10/22 539 551 535 538 457,700
2021/10/21 553 558 545 545 499,300
2021/10/20 568 569 549 553 860,400
2021/10/19 553 566 549 565 827,600
2021/10/18 541 551 539 548 538,200
2021/10/15 526 539 518 537 679,000
2021/10/14 523 529 510 521 1,029,600
2021/10/13 547 547 524 525 696,200
2021/10/12 550 557 546 548 683,400
2021/10/11 535 552 535 552 1,090,500
2021/10/08 538 555 528 528 1,366,200
2021/10/07 514 537 512 532 1,087,600
2021/10/06 515 524 506 516 1,311,300
2021/10/05 500 519 488 513 1,919,200
2021/10/04 525 533 502 508 1,603,800
2021/10/01 512 532 509 518 1,422,200
2021/09/30 558 562 521 525 1,510,400
2021/09/29 538 564 534 554 1,464,700
2021/09/28 580 580 548 558 1,845,600
2021/09/27 605 611 580 585 2,123,500
2021/09/24 587 605 579 600 2,060,800
2021/09/22 577 583 566 567 1,024,800
2021/09/21 570 587 567 574 1,407,500
2021/09/17 572 595 568 594 1,705,900
2021/09/16 583 605 561 580 4,302,500
2021/09/15 550 567 543 565 1,278,400
2021/09/14 544 559 543 551 1,864,200
2021/09/13 537 544 532 540 886,400
2021/09/10 540 542 532 537 981,500
2021/09/09 539 549 536 540 635,700
2021/09/08 535 544 534 544 595,400
2021/09/07 557 557 536 544 996,400
2021/09/06 530 551 530 551 1,348,700
2021/09/03 525 531 521 526 697,200
2021/09/02 513 530 512 527 764,000
2021/09/01 521 529 513 518 879,200
2021/08/31 515 531 515 526 1,043,300
2021/08/30 522 526 513 523 1,121,000
2021/08/27 497 513 491 509 1,104,800
2021/08/26 502 506 493 494 818,500
2021/08/25 512 515 499 509 844,500
2021/08/24 499 518 499 508 1,116,300
2021/08/23 477 501 477 496 1,182,000
2021/08/20 488 497 472 475 2,205,300
2021/08/19 517 526 493 498 2,578,000
2021/08/18 584 597 505 523 7,323,200
2021/08/17 513 590 512 566 8,755,100
2021/08/16 519 519 503 512 1,053,500
2021/08/13 528 532 498 519 2,170,500
2021/08/12 490 517 490 513 1,937,000
2021/08/11 476 487 469 484 771,900
2021/08/10 466 479 465 471 836,700
2021/08/06 450 471 447 464 1,681,500
2021/08/05 466 496 438 449 3,136,400
2021/08/04 470 482 457 464 1,190,800
2021/08/03 468 473 463 470 574,300
2021/08/02 460 480 455 476 1,122,500
2021/07/30 450 459 443 452 645,600
2021/07/29 443 450 437 450 378,100
2021/07/28 440 442 436 441 200,700
2021/07/27 445 445 438 438 147,800
2021/07/26 436 445 436 442 341,300
2021/07/21 431 435 428 428 249,100
2021/07/20 422 428 422 423 325,300
2021/07/19 426 430 422 430 291,200
2021/07/16 426 432 422 429 288,800
2021/07/15 431 434 429 429 270,100
2021/07/14 435 441 431 432 283,900
2021/07/13 436 443 431 439 376,500
2021/07/12 438 438 427 428 612,900
2021/07/09 417 427 410 424 553,700
2021/07/08 429 431 421 421 305,300
2021/07/07 430 436 427 429 264,900
2021/07/06 437 440 434 434 213,400
2021/07/05 438 441 435 435 245,600
2021/07/02 436 442 433 437 326,600
2021/07/01 440 441 432 434 308,000
2021/06/30 443 446 437 438 441,000
2021/06/29 450 451 441 444 387,500
2021/06/28 455 459 450 456 254,700
2021/06/25 455 455 450 453 302,500
2021/06/24 449 461 447 455 413,600
2021/06/23 472 473 447 448 800,600
2021/06/22 441 456 436 456 616,700
2021/06/21 420 430 417 424 415,400
2021/06/18 441 441 431 431 421,000
2021/06/17 455 457 447 447 313,000
2021/06/16 451 463 450 458 309,000
2021/06/15 455 457 446 456 374,800
2021/06/14 460 461 450 454 273,500
2021/06/11 452 459 450 456 313,000
2021/06/10 444 454 441 452 300,600
2021/06/09 451 453 448 448 223,900
2021/06/08 441 449 437 447 216,900
2021/06/07 448 448 441 441 146,300
2021/06/04 443 445 438 441 244,900
2021/06/03 445 452 441 443 319,600
2021/06/02 436 449 434 446 479,300
2021/06/01 436 442 431 440 316,300
2021/05/31 441 443 421 435 465,000
2021/05/28 447 449 438 444 424,000
2021/05/27 453 456 436 436 556,200
2021/05/26 464 464 454 456 241,400
2021/05/25 475 477 463 464 298,500
2021/05/24 466 478 466 474 251,000
2021/05/21 465 472 461 465 299,400
2021/05/20 464 472 463 466 229,200
2021/05/19 470 473 462 463 326,500
2021/05/18 473 479 471 475 325,300
2021/05/17 478 484 464 470 448,500
2021/05/14 481 490 475 478 396,400
2021/05/13 482 488 470 473 806,500
2021/05/12 503 511 482 487 822,800
2021/05/11 551 570 490 513 2,263,500
2021/05/10 578 582 556 561 643,500
2021/05/07 570 575 558 573 749,900
2021/05/06 550 571 550 567 1,007,700
2021/04/30 540 549 539 546 573,500
2021/04/28 543 545 533 536 395,100
2021/04/27 528 542 523 538 325,400
2021/04/26 532 532 523 528 276,600
2021/04/23 518 537 515 529 555,900
2021/04/22 515 520 509 518 309,600
2021/04/21 502 506 498 506 304,000
2021/04/20 510 517 504 515 284,000
2021/04/19 517 521 514 515 232,400
2021/04/16 519 521 509 519 276,600
2021/04/15 507 520 507 517 268,300
2021/04/14 516 517 493 504 547,300
2021/04/13 515 525 515 522 204,800
2021/04/12 531 532 516 518 304,900
2021/04/09 527 534 525 528 304,200
2021/04/08 527 530 519 526 363,800
2021/04/07 527 539 527 534 275,700
2021/04/06 545 548 526 532 578,400
2021/04/05 529 541 521 541 484,900
2021/04/02 522 528 515 521 318,800
2021/04/01 533 538 511 515 537,600
2021/03/31 537 542 528 530 691,500
2021/03/30 545 553 536 549 481,900
2021/03/29 572 576 550 559 1,124,800
2021/03/26 567 569 557 563 628,900
2021/03/25 541 571 541 557 689,000
2021/03/24 551 558 536 542 1,015,700
2021/03/23 602 604 565 565 1,194,800
2021/03/22 607 620 597 602 1,407,900
2021/03/19 570 609 561 601 1,619,400
2021/03/18 575 575 557 572 1,120,600
2021/03/17 590 593 557 573 1,886,800
2021/03/16 533 564 532 560 1,375,100
2021/03/15 520 535 514 523 1,755,700
2021/03/12 500 502 491 501 1,029,500
2021/03/11 480 506 479 500 1,203,300
2021/03/10 480 480 470 480 336,100
2021/03/09 479 484 473 479 293,000
2021/03/08 489 489 473 476 433,800
2021/03/05 483 484 472 481 426,400
2021/03/04 473 487 471 481 555,400
2021/03/03 469 475 464 475 261,500
2021/03/02 478 484 459 463 536,300
2021/03/01 459 484 456 480 745,300
2021/02/26 456 463 449 454 443,300
2021/02/25 462 465 455 460 322,800
2021/02/24 455 465 454 455 505,700
2021/02/22 444 456 442 453 478,200
2021/02/19 431 440 430 437 216,500
2021/02/18 442 442 433 437 303,800
2021/02/17 438 446 437 441 317,700
2021/02/16 441 449 436 441 370,300
2021/02/15 447 447 432 441 391,600
2021/02/12 454 456 436 440 604,600
2021/02/10 438 449 432 448 481,200
2021/02/09 438 442 434 438 370,400
2021/02/08 432 437 429 434 427,400
2021/02/05 428 430 422 427 392,700
2021/02/04 421 430 419 425 500,500
2021/02/03 419 419 412 418 302,700
2021/02/02 408 417 406 414 286,800
2021/02/01 404 410 402 407 208,200
2021/01/29 414 414 403 403 272,600
2021/01/28 406 415 400 412 401,800
2021/01/27 418 422 412 413 282,600
2021/01/26 431 434 414 416 355,100
2021/01/25 433 440 431 431 120,900
2021/01/22 432 434 427 434 328,900
2021/01/21 435 438 431 432 181,300
2021/01/20 433 434 426 433 228,300
2021/01/19 437 441 432 432 171,600
2021/01/18 440 441 431 435 159,900
2021/01/15 455 456 439 440 248,500
2021/01/14 458 461 449 453 360,900
2021/01/13 454 460 450 450 257,700
2021/01/12 447 455 444 452 479,100
2021/01/08 445 448 440 446 279,300
2021/01/07 447 457 441 443 497,100
2021/01/06 429 448 428 440 463,000
2021/01/05 423 431 423 429 204,500
2021/01/04 434 434 422 428 238,900

このページの先頭へ